Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.48 | 27.48 | 27.48 | 0 | +0.06(+0.21%) | |
Dec 29, 2016 | 27.41 | 27.46 | 27.40 | 27.43 | 257,845 | +0.03(+0.12%) |
Dec 28, 2016 | 27.31 | 27.40 | 27.31 | 27.40 | 231,681 | +0.07(+0.25%) |
Dec 27, 2016 | 27.32 | 27.33 | 27.27 | 27.33 | 562,605 | -0.02(-0.06%) |
Dec 23, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 27.28 | 27.33 | 27.25 | 27.33 | 327,319 | +0.02(+0.06%) |
Dec 21, 2016 | 27.29 | 27.33 | 27.28 | 27.31 | 210,129 | +0.02(+0.06%) |
Dec 20, 2016 | 27.27 | 27.29 | 27.22 | 27.29 | 238,629 | +0.00(+0.00%) |
Dec 19, 2016 | 27.28 | 27.31 | 27.27 | 27.29 | 351,755 | +0.06(+0.21%) |
Dec 16, 2016 | 27.23 | 27.28 | 27.20 | 27.24 | 546,483 | +0.01(+0.03%) |
Dec 15, 2016 | 27.25 | 27.28 | 27.21 | 27.23 | 223,899 | -0.05(-0.18%) |
Dec 14, 2016 | 27.41 | 27.43 | 27.26 | 27.28 | 465,119 | -0.10(-0.35%) |
Dec 13, 2016 | 27.38 | 27.41 | 27.35 | 27.37 | 700,127 | +0.01(+0.02%) |
Dec 12, 2016 | 27.36 | 27.40 | 27.35 | 27.37 | 781,833 | -0.04(-0.15%) |
Dec 09, 2016 | 27.44 | 27.48 | 27.38 | 27.41 | 246,759 | -0.04(-0.15%) |
Dec 08, 2016 | 27.46 | 27.48 | 27.40 | 27.45 | 282,967 | -0.05(-0.18%) |
Dec 07, 2016 | 27.44 | 27.50 | 27.43 | 27.50 | 278,349 | +0.10(+0.35%) |
Dec 06, 2016 | 27.39 | 27.43 | 27.39 | 27.40 | 199,204 | -0.02(-0.09%) |
Dec 05, 2016 | 27.33 | 27.43 | 27.33 | 27.42 | 433,104 | +0.04(+0.15%) |
Dec 02, 2016 | 27.33 | 27.41 | 27.33 | 27.38 | 726,555 | +0.05(+0.18%) |
Dec 01, 2016 | 27.33 | 27.36 | 27.29 | 27.33 | 366,830 | -0.04(-0.14%) |
Nov 30, 2016 | 27.40 | 27.43 | 27.36 | 27.37 | 854,956 | -0.06(-0.21%) |
Nov 29, 2016 | 27.41 | 27.44 | 27.36 | 27.43 | 262,749 | +0.00(+0.01%) |
Nov 28, 2016 | 27.38 | 27.44 | 27.38 | 27.42 | 355,341 | +0.07(+0.25%) |
Nov 25, 2016 | 27.40 | 27.40 | 27.33 | 27.36 | 190,794 | -0.01(-0.03%) |
Nov 23, 2016 | 27.36 | 27.36 | 27.36 | 0 | -0.09(-0.32%) | |
Nov 22, 2016 | 27.48 | 27.48 | 27.41 | 27.45 | 673,788 | +0.05(+0.18%) |
Nov 21, 2016 | 27.48 | 27.48 | 27.40 | 27.40 | 1,905,876 | -0.05(-0.18%) |
Nov 18, 2016 | 27.54 | 27.55 | 27.44 | 27.45 | 1,145,911 | -0.08(-0.29%) |
Nov 17, 2016 | 27.57 | 27.57 | 27.51 | 27.53 | 384,392 | -0.06(-0.20%) |
Nov 16, 2016 | 27.57 | 27.62 | 27.54 | 27.59 | 859,853 | -0.02(-0.09%) |
Nov 15, 2016 | 27.60 | 27.62 | 27.54 | 27.61 | 368,068 | +0.02(+0.06%) |
Nov 14, 2016 | 27.64 | 27.69 | 27.55 | 27.60 | 868,865 | -0.07(-0.26%) |
Nov 11, 2016 | 27.68 | 27.71 | 27.63 | 27.67 | 286,135 | -0.03(-0.12%) |
Nov 10, 2016 | 27.75 | 27.76 | 27.68 | 27.70 | 332,037 | -0.06(-0.23%) |
Nov 09, 2016 | 27.82 | 27.85 | 27.71 | 27.77 | 806,678 | -0.14(-0.49%) |
Nov 08, 2016 | 27.91 | 27.95 | 27.88 | 27.90 | 191,729 | -0.01(-0.03%) |
Nov 07, 2016 | 27.90 | 27.95 | 27.90 | 27.91 | 343,991 | -0.06(-0.20%) |
Nov 04, 2016 | 27.91 | 27.99 | 27.90 | 27.97 | 140,312 | +0.04(+0.14%) |
Nov 03, 2016 | 27.87 | 27.95 | 27.87 | 27.93 | 108,814 | -0.01(-0.03%) |
Nov 02, 2016 | 27.90 | 27.95 | 27.89 | 27.94 | 118,375 | +0.00(+0.00%) |
Nov 01, 2016 | 27.90 | 27.95 | 27.86 | 27.94 | 218,551 | +0.03(+0.10%) |
Oct 31, 2016 | 27.95 | 27.95 | 27.91 | 27.91 | 207,979 | -0.01(-0.03%) |
Oct 28, 2016 | 27.92 | 27.93 | 27.90 | 27.92 | 166,822 | +0.01(+0.03%) |
Oct 27, 2016 | 27.93 | 27.93 | 27.88 | 27.91 | 147,229 | -0.06(-0.23%) |
Oct 26, 2016 | 27.98 | 28.01 | 27.95 | 27.97 | 171,616 | -0.04(-0.14%) |
Oct 25, 2016 | 28.01 | 28.04 | 27.94 | 28.01 | 210,239 | +0.00(+0.00%) |
Oct 24, 2016 | 28.05 | 28.05 | 27.98 | 28.01 | 219,229 | -0.02(-0.06%) |
Oct 21, 2016 | 28.01 | 28.03 | 27.97 | 28.03 | 752,311 | +0.01(+0.03%) |
Oct 20, 2016 | 28.02 | 28.06 | 28.00 | 28.02 | 252,621 | -0.01(-0.03%) |
Oct 19, 2016 | 27.98 | 28.03 | 27.97 | 28.03 | 251,679 | +0.02(+0.09%) |
Oct 18, 2016 | 27.96 | 28.01 | 27.95 | 28.01 | 964,498 | +0.06(+0.23%) |
Oct 17, 2016 | 27.97 | 27.99 | 27.93 | 27.94 | 520,974 | +0.02(+0.09%) |
Oct 14, 2016 | 27.92 | 27.98 | 27.91 | 27.92 | 152,953 | -0.02(-0.09%) |
Oct 13, 2016 | 27.92 | 27.97 | 27.90 | 27.94 | 785,956 | +0.01(+0.03%) |
Oct 12, 2016 | 27.88 | 27.93 | 27.88 | 27.93 | 359,433 | +0.02(+0.06%) |
Oct 11, 2016 | 27.88 | 27.93 | 27.87 | 27.92 | 172,100 | -0.01(-0.03%) |
Oct 10, 2016 | 27.89 | 27.97 | 27.88 | 27.93 | 111,623 | -0.02(-0.06%) |
Oct 07, 2016 | 27.91 | 27.95 | 27.90 | 27.94 | 135,310 | +0.03(+0.12%) |
Oct 06, 2016 | 27.93 | 27.93 | 27.89 | 27.91 | 510,870 | -0.02(-0.09%) |
Oct 05, 2016 | 27.95 | 27.95 | 27.88 | 27.93 | 763,212 | -0.01(-0.03%) |
Oct 04, 2016 | 28.00 | 28.00 | 27.91 | 27.94 | 2,404,743 | -0.03(-0.12%) |